NYSEArca - Delayed Quote USD
MicroSectors FANG+ ETN (FNGS)
53.77
+0.48
+(0.90%)
At close: April 29 at 4:00:00 PM EDT
53.24
-0.53
(-0.99%)
After hours: April 29 at 7:57:11 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 29, 2025 | 52.76 | 53.77 | 52.76 | 53.77 | 53.77 | 80,600 |
Apr 28, 2025 | 53.75 | 53.83 | 52.36 | 53.29 | 53.29 | 126,700 |
Apr 25, 2025 | 53.00 | 53.85 | 52.60 | 53.85 | 53.85 | 219,000 |
Apr 24, 2025 | 50.54 | 52.59 | 50.54 | 52.44 | 52.44 | 184,200 |
Apr 23, 2025 | 50.29 | 50.98 | 49.54 | 49.93 | 49.93 | 138,900 |
Apr 22, 2025 | 47.44 | 48.72 | 47.44 | 48.35 | 48.35 | 64,900 |
Apr 21, 2025 | 47.60 | 47.63 | 46.25 | 47.03 | 47.03 | 88,700 |
Apr 17, 2025 | 49.16 | 49.16 | 47.96 | 48.09 | 48.09 | 49,300 |
Apr 16, 2025 | 49.49 | 49.58 | 47.86 | 48.70 | 48.70 | 133,900 |
Apr 15, 2025 | 50.30 | 50.89 | 50.12 | 50.40 | 50.40 | 41,900 |
Apr 14, 2025 | 51.06 | 51.27 | 49.35 | 50.04 | 50.04 | 89,300 |
Apr 11, 2025 | 48.94 | 49.88 | 48.37 | 49.88 | 49.88 | 79,900 |
Apr 10, 2025 | 49.60 | 50.05 | 47.36 | 48.97 | 48.97 | 124,000 |
Apr 9, 2025 | 45.00 | 51.41 | 45.00 | 50.82 | 50.82 | 260,900 |
Apr 8, 2025 | 47.57 | 48.29 | 44.57 | 45.04 | 45.04 | 249,200 |
Apr 7, 2025 | 43.00 | 47.34 | 42.50 | 45.71 | 45.71 | 269,900 |
Apr 4, 2025 | 45.65 | 46.10 | 44.50 | 44.91 | 44.91 | 214,000 |
Apr 3, 2025 | 48.04 | 48.52 | 47.39 | 47.57 | 47.57 | 369,600 |
Apr 2, 2025 | 49.67 | 51.36 | 49.67 | 50.86 | 50.86 | 39,400 |
Apr 1, 2025 | 49.56 | 50.45 | 49.55 | 50.37 | 50.37 | 58,500 |
Mar 31, 2025 | 49.11 | 49.84 | 48.27 | 49.82 | 49.82 | 71,200 |
Mar 28, 2025 | 51.30 | 51.56 | 49.77 | 49.99 | 49.99 | 111,100 |
Mar 27, 2025 | 51.81 | 52.25 | 51.51 | 51.92 | 51.92 | 85,600 |
Mar 26, 2025 | 53.62 | 53.62 | 52.06 | 52.43 | 52.43 | 61,200 |
Mar 25, 2025 | 53.50 | 54.01 | 53.48 | 53.73 | 53.73 | 85,400 |
Mar 24, 2025 | 53.05 | 53.36 | 52.75 | 53.36 | 53.36 | 109,700 |
Mar 21, 2025 | 51.19 | 52.11 | 51.08 | 51.91 | 51.91 | 108,100 |
Mar 20, 2025 | 51.57 | 52.68 | 51.54 | 51.74 | 51.74 | 103,500 |
Mar 19, 2025 | 51.35 | 52.74 | 51.20 | 52.15 | 52.15 | 275,600 |
Mar 18, 2025 | 51.68 | 51.80 | 50.76 | 51.06 | 51.06 | 151,300 |
Mar 17, 2025 | 51.90 | 52.70 | 51.87 | 52.18 | 52.18 | 153,400 |
Mar 14, 2025 | 51.12 | 52.13 | 51.12 | 52.10 | 52.10 | 250,500 |
Mar 13, 2025 | 51.84 | 51.84 | 50.25 | 50.53 | 50.53 | 735,400 |
Mar 12, 2025 | 51.80 | 52.33 | 51.12 | 51.84 | 51.84 | 152,800 |
Mar 11, 2025 | 49.89 | 51.52 | 49.89 | 50.82 | 50.82 | 126,800 |
Mar 10, 2025 | 51.00 | 51.21 | 49.26 | 49.78 | 49.78 | 156,800 |
Mar 7, 2025 | 52.11 | 52.81 | 50.80 | 52.24 | 52.24 | 145,500 |
Mar 6, 2025 | 53.30 | 54.17 | 52.05 | 52.22 | 52.22 | 110,900 |
Mar 5, 2025 | 53.93 | 54.73 | 53.25 | 54.68 | 54.68 | 74,200 |
Mar 4, 2025 | 53.39 | 54.95 | 52.60 | 53.96 | 53.96 | 214,100 |
Mar 3, 2025 | 56.14 | 56.21 | 53.50 | 54.05 | 54.05 | 118,900 |
Feb 28, 2025 | 54.35 | 55.66 | 53.97 | 55.53 | 55.53 | 89,400 |
Feb 27, 2025 | 57.25 | 57.34 | 54.58 | 54.66 | 54.66 | 97,200 |
Feb 26, 2025 | 56.03 | 57.14 | 55.94 | 56.70 | 56.70 | 93,100 |
Feb 25, 2025 | 56.34 | 56.67 | 54.94 | 55.68 | 55.68 | 182,400 |
Feb 24, 2025 | 58.00 | 58.17 | 56.49 | 56.57 | 56.57 | 339,100 |
Feb 21, 2025 | 60.10 | 60.10 | 57.60 | 57.75 | 57.75 | 637,200 |
Feb 20, 2025 | 60.55 | 60.55 | 59.29 | 60.07 | 60.07 | 396,900 |
Feb 19, 2025 | 60.74 | 60.74 | 60.01 | 60.64 | 60.64 | 155,500 |
Feb 18, 2025 | 61.23 | 61.31 | 60.25 | 60.97 | 60.97 | 223,400 |
Feb 14, 2025 | 60.86 | 61.34 | 60.60 | 61.33 | 61.33 | 371,200 |
Feb 13, 2025 | 60.15 | 61.04 | 59.80 | 61.04 | 61.04 | 769,200 |
Feb 12, 2025 | 59.52 | 60.21 | 59.24 | 60.17 | 60.17 | 76,300 |
Feb 11, 2025 | 59.68 | 60.35 | 59.67 | 60.27 | 60.27 | 73,700 |
Feb 10, 2025 | 59.68 | 60.46 | 59.68 | 60.15 | 60.15 | 74,600 |
Feb 7, 2025 | 60.14 | 60.50 | 59.22 | 59.47 | 59.47 | 98,600 |
Feb 6, 2025 | 59.70 | 60.19 | 59.62 | 60.19 | 60.19 | 47,900 |
Feb 5, 2025 | 59.12 | 59.73 | 58.96 | 59.52 | 59.52 | 55,300 |
Feb 4, 2025 | 58.85 | 59.53 | 58.66 | 59.53 | 59.53 | 74,200 |
Feb 3, 2025 | 57.66 | 58.93 | 57.60 | 58.66 | 58.66 | 191,600 |
Jan 31, 2025 | 59.55 | 60.05 | 58.80 | 58.80 | 58.80 | 227,700 |
Jan 30, 2025 | 59.21 | 59.60 | 58.23 | 58.84 | 58.84 | 170,400 |
Jan 29, 2025 | 60.05 | 60.05 | 58.94 | 59.76 | 59.76 | 179,300 |
Jan 28, 2025 | 58.48 | 60.34 | 58.06 | 60.18 | 60.18 | 174,400 |
Jan 27, 2025 | 57.81 | 58.98 | 57.17 | 58.05 | 58.05 | 417,200 |
Jan 24, 2025 | 60.46 | 60.85 | 59.94 | 60.07 | 60.07 | 92,800 |
Jan 23, 2025 | 59.87 | 60.48 | 59.58 | 60.47 | 60.47 | 136,300 |
Jan 22, 2025 | 59.85 | 60.39 | 59.70 | 60.06 | 60.06 | 229,200 |
Jan 21, 2025 | 58.28 | 58.70 | 57.84 | 58.38 | 58.38 | 140,300 |
Jan 17, 2025 | 57.99 | 58.08 | 57.33 | 57.97 | 57.97 | 76,000 |
Jan 16, 2025 | 58.00 | 58.07 | 57.01 | 57.01 | 57.01 | 86,300 |
Jan 15, 2025 | 57.03 | 57.74 | 56.79 | 57.07 | 57.07 | 120,600 |
Jan 14, 2025 | 56.70 | 56.77 | 55.63 | 56.11 | 56.11 | 83,000 |
Jan 13, 2025 | 55.69 | 56.44 | 55.60 | 56.44 | 56.44 | 118,100 |
Jan 10, 2025 | 57.52 | 57.52 | 56.09 | 56.90 | 56.90 | 155,300 |
Jan 8, 2025 | 58.11 | 58.25 | 57.31 | 57.80 | 57.80 | 85,800 |
Jan 7, 2025 | 59.58 | 59.58 | 57.70 | 57.95 | 57.95 | 181,700 |
Jan 6, 2025 | 58.89 | 59.52 | 58.80 | 59.23 | 59.23 | 163,500 |
Jan 3, 2025 | 57.75 | 58.38 | 57.63 | 58.07 | 58.07 | 80,800 |
Jan 2, 2025 | 57.80 | 58.16 | 56.60 | 57.07 | 57.07 | 132,900 |
Dec 31, 2024 | 58.18 | 58.18 | 57.14 | 57.36 | 57.36 | 122,700 |
Dec 30, 2024 | 57.74 | 58.51 | 57.42 | 58.24 | 58.24 | 236,600 |
Dec 27, 2024 | 59.35 | 59.35 | 58.00 | 58.36 | 58.36 | 101,800 |
Dec 26, 2024 | 59.59 | 60.00 | 59.19 | 60.00 | 60.00 | 76,300 |
Dec 24, 2024 | 59.35 | 60.00 | 59.10 | 59.98 | 59.98 | 101,900 |
Dec 23, 2024 | 58.46 | 59.12 | 57.96 | 59.12 | 59.12 | 146,200 |
Dec 20, 2024 | 57.01 | 58.87 | 56.55 | 58.20 | 58.20 | 171,700 |
Dec 19, 2024 | 58.15 | 58.15 | 57.25 | 57.67 | 57.67 | 158,700 |
Dec 18, 2024 | 59.83 | 59.85 | 56.47 | 56.90 | 56.90 | 214,800 |
Dec 17, 2024 | 59.76 | 60.04 | 59.14 | 59.56 | 59.56 | 209,000 |
Dec 16, 2024 | 58.87 | 60.60 | 58.87 | 60.60 | 60.60 | 199,600 |
Dec 13, 2024 | 58.39 | 59.11 | 57.94 | 58.93 | 58.93 | 116,700 |
Dec 12, 2024 | 57.86 | 58.09 | 57.53 | 57.91 | 57.91 | 66,100 |
Dec 11, 2024 | 56.79 | 58.20 | 56.79 | 58.20 | 58.20 | 121,500 |
Dec 10, 2024 | 56.59 | 57.23 | 56.14 | 56.50 | 56.50 | 88,100 |
Dec 9, 2024 | 56.71 | 56.94 | 56.12 | 56.67 | 56.67 | 116,600 |
Dec 6, 2024 | 56.22 | 57.04 | 56.22 | 57.01 | 57.01 | 107,300 |
Dec 5, 2024 | 56.17 | 56.54 | 56.08 | 56.46 | 56.46 | 119,100 |
Dec 4, 2024 | 55.47 | 56.23 | 55.47 | 56.23 | 56.23 | 185,900 |
Dec 3, 2024 | 54.17 | 55.11 | 54.10 | 55.11 | 55.11 | 138,100 |
Dec 2, 2024 | 53.67 | 54.51 | 53.67 | 54.44 | 54.44 | 133,900 |
Nov 29, 2024 | 53.19 | 53.78 | 53.14 | 53.78 | 53.78 | 28,900 |
Nov 27, 2024 | 53.68 | 53.68 | 52.70 | 53.21 | 53.21 | 158,800 |
Nov 26, 2024 | 53.48 | 54.03 | 53.48 | 54.03 | 54.03 | 104,000 |
Nov 25, 2024 | 54.00 | 54.05 | 53.07 | 53.16 | 53.16 | 173,000 |
Nov 22, 2024 | 53.47 | 53.70 | 53.34 | 53.70 | 53.70 | 36,200 |
Nov 21, 2024 | 54.00 | 54.01 | 52.86 | 53.53 | 53.53 | 139,100 |
Nov 20, 2024 | 53.86 | 53.86 | 52.87 | 53.68 | 53.68 | 58,500 |
Nov 19, 2024 | 52.50 | 53.91 | 52.50 | 53.91 | 53.91 | 181,300 |
Nov 18, 2024 | 52.46 | 53.03 | 52.27 | 52.79 | 52.79 | 87,900 |
Nov 15, 2024 | 53.26 | 53.26 | 52.13 | 52.47 | 52.47 | 249,200 |
Nov 14, 2024 | 54.17 | 54.33 | 53.80 | 53.95 | 53.95 | 59,900 |
Nov 13, 2024 | 54.16 | 54.75 | 53.88 | 54.19 | 54.19 | 102,600 |
Nov 12, 2024 | 53.76 | 54.17 | 53.65 | 54.14 | 54.14 | 90,300 |
Nov 11, 2024 | 53.80 | 53.80 | 53.27 | 53.76 | 53.76 | 117,000 |
Nov 8, 2024 | 53.86 | 53.96 | 53.49 | 53.82 | 53.82 | 120,700 |
Nov 7, 2024 | 53.09 | 54.11 | 53.06 | 53.96 | 53.96 | 123,600 |
Nov 6, 2024 | 52.15 | 52.89 | 52.00 | 52.89 | 52.89 | 165,900 |
Nov 5, 2024 | 50.83 | 51.46 | 50.83 | 51.41 | 51.41 | 130,500 |
Nov 4, 2024 | 50.60 | 50.95 | 50.39 | 50.52 | 50.52 | 61,700 |
Nov 1, 2024 | 50.53 | 51.10 | 50.36 | 50.77 | 50.77 | 167,500 |
Oct 31, 2024 | 51.32 | 51.32 | 50.07 | 50.24 | 50.24 | 434,600 |
Oct 30, 2024 | 52.39 | 52.46 | 51.81 | 51.91 | 51.91 | 145,700 |
Oct 29, 2024 | 51.21 | 52.17 | 51.08 | 52.05 | 52.05 | 623,600 |
Oct 28, 2024 | 51.53 | 51.53 | 51.08 | 51.08 | 51.08 | 120,800 |
Oct 25, 2024 | 51.27 | 51.75 | 51.00 | 51.08 | 51.08 | 284,800 |
Oct 24, 2024 | 50.82 | 50.97 | 50.58 | 50.95 | 50.95 | 128,600 |
Oct 23, 2024 | 51.40 | 51.46 | 50.18 | 50.45 | 50.45 | 384,000 |
Oct 22, 2024 | 51.32 | 51.82 | 51.13 | 51.67 | 51.67 | 99,400 |
Oct 21, 2024 | 51.00 | 51.54 | 50.97 | 51.48 | 51.48 | 93,800 |
Oct 18, 2024 | 51.24 | 51.36 | 51.09 | 51.36 | 51.36 | 107,000 |
Oct 17, 2024 | 51.03 | 51.06 | 50.56 | 50.57 | 50.57 | 106,400 |
Oct 16, 2024 | 50.38 | 50.49 | 49.90 | 50.41 | 50.41 | 63,900 |
Oct 15, 2024 | 51.22 | 51.22 | 50.10 | 50.30 | 50.30 | 150,300 |
Oct 14, 2024 | 51.42 | 51.71 | 51.05 | 51.29 | 51.29 | 264,900 |
Oct 11, 2024 | 50.94 | 51.17 | 50.72 | 51.08 | 51.08 | 108,600 |
Oct 10, 2024 | 50.47 | 51.15 | 50.47 | 51.02 | 51.02 | 69,800 |
Oct 9, 2024 | 50.23 | 50.70 | 49.96 | 50.64 | 50.64 | 112,400 |
Oct 8, 2024 | 49.57 | 50.36 | 49.51 | 50.36 | 50.36 | 429,400 |
Oct 7, 2024 | 49.79 | 49.86 | 49.11 | 49.19 | 49.19 | 165,500 |
Oct 4, 2024 | 49.70 | 50.00 | 49.18 | 49.93 | 49.93 | 106,800 |
Oct 3, 2024 | 48.62 | 49.21 | 48.62 | 49.06 | 49.06 | 46,100 |
Oct 2, 2024 | 48.49 | 48.95 | 48.33 | 48.81 | 48.81 | 85,300 |
Oct 1, 2024 | 49.33 | 49.39 | 48.26 | 48.38 | 48.38 | 76,700 |
Sep 30, 2024 | 49.00 | 49.41 | 48.81 | 49.41 | 49.41 | 69,500 |
Sep 27, 2024 | 49.49 | 49.49 | 48.97 | 49.01 | 49.01 | 51,000 |
Sep 26, 2024 | 50.18 | 50.20 | 49.04 | 49.50 | 49.50 | 71,200 |
Sep 25, 2024 | 49.47 | 49.88 | 49.47 | 49.57 | 49.57 | 89,700 |
Sep 24, 2024 | 49.63 | 49.68 | 48.87 | 49.68 | 49.68 | 197,700 |
Sep 23, 2024 | 49.60 | 49.76 | 49.31 | 49.49 | 49.49 | 142,300 |
Sep 20, 2024 | 49.78 | 49.80 | 49.06 | 49.49 | 49.49 | 132,700 |
Sep 19, 2024 | 49.28 | 49.97 | 49.16 | 49.78 | 49.78 | 140,000 |
Sep 18, 2024 | 48.48 | 48.93 | 48.04 | 48.09 | 48.09 | 165,400 |
Sep 17, 2024 | 48.62 | 48.79 | 48.04 | 48.30 | 48.30 | 99,900 |
Sep 16, 2024 | 48.15 | 48.19 | 47.74 | 48.14 | 48.14 | 124,000 |
Sep 13, 2024 | 48.27 | 48.62 | 48.17 | 48.57 | 48.57 | 95,200 |
Sep 12, 2024 | 47.68 | 48.40 | 47.48 | 48.32 | 48.32 | 133,900 |
Sep 11, 2024 | 46.53 | 47.70 | 45.62 | 47.70 | 47.70 | 123,600 |
Sep 10, 2024 | 46.00 | 46.48 | 45.68 | 46.48 | 46.48 | 112,100 |
Sep 9, 2024 | 45.61 | 45.86 | 45.11 | 45.80 | 45.80 | 63,600 |
Sep 6, 2024 | 46.88 | 46.94 | 44.97 | 44.97 | 44.97 | 110,900 |
Sep 5, 2024 | 46.33 | 47.61 | 46.33 | 47.10 | 47.10 | 306,700 |
Sep 4, 2024 | 45.89 | 46.86 | 45.87 | 46.39 | 46.39 | 77,900 |
Sep 3, 2024 | 47.63 | 47.75 | 46.08 | 46.17 | 46.17 | 232,200 |
Aug 30, 2024 | 47.64 | 48.00 | 47.25 | 47.92 | 47.92 | 103,400 |
Aug 29, 2024 | 47.56 | 48.20 | 47.06 | 47.28 | 47.28 | 840,800 |
Aug 28, 2024 | 47.97 | 47.97 | 46.82 | 47.21 | 47.21 | 126,800 |
Aug 27, 2024 | 47.83 | 48.27 | 47.63 | 47.92 | 47.92 | 49,200 |
Aug 26, 2024 | 48.55 | 48.62 | 47.75 | 48.10 | 48.10 | 128,200 |
Aug 23, 2024 | 48.39 | 48.94 | 48.01 | 48.55 | 48.55 | 112,700 |
Aug 22, 2024 | 49.50 | 49.60 | 47.84 | 48.11 | 48.11 | 186,800 |
Aug 21, 2024 | 49.37 | 49.82 | 49.24 | 49.50 | 49.50 | 115,000 |
Aug 20, 2024 | 49.45 | 49.73 | 49.22 | 49.54 | 49.54 | 69,300 |
Aug 19, 2024 | 48.69 | 49.47 | 48.61 | 49.47 | 49.47 | 305,500 |
Aug 16, 2024 | 48.16 | 48.77 | 48.11 | 48.61 | 48.61 | 66,200 |
Aug 15, 2024 | 47.67 | 48.58 | 47.67 | 48.58 | 48.58 | 93,600 |
Aug 14, 2024 | 47.47 | 47.56 | 46.73 | 47.23 | 47.23 | 87,400 |
Aug 13, 2024 | 46.31 | 47.45 | 46.29 | 47.45 | 47.45 | 104,300 |
Aug 12, 2024 | 45.95 | 46.15 | 45.63 | 45.88 | 45.88 | 82,300 |
Aug 9, 2024 | 45.19 | 45.97 | 45.17 | 45.97 | 45.97 | 104,100 |
Aug 8, 2024 | 44.68 | 45.51 | 44.18 | 45.51 | 45.51 | 837,000 |
Aug 7, 2024 | 45.17 | 45.51 | 43.77 | 43.83 | 43.83 | 121,900 |
Aug 6, 2024 | 44.09 | 45.14 | 43.47 | 44.49 | 44.49 | 224,100 |
Aug 5, 2024 | 41.80 | 44.49 | 41.62 | 43.68 | 43.68 | 753,300 |
Aug 2, 2024 | 45.77 | 46.20 | 44.95 | 45.74 | 45.74 | 228,500 |
Aug 1, 2024 | 48.62 | 49.08 | 46.55 | 47.08 | 47.08 | 193,700 |
Jul 31, 2024 | 47.71 | 48.41 | 47.56 | 48.41 | 48.41 | 114,400 |
Jul 30, 2024 | 47.67 | 47.74 | 46.20 | 46.65 | 46.65 | 142,800 |
Jul 29, 2024 | 47.60 | 47.92 | 47.20 | 47.56 | 47.56 | 62,600 |
Jul 26, 2024 | 47.35 | 47.53 | 46.85 | 47.20 | 47.20 | 76,000 |
Jul 25, 2024 | 47.21 | 47.94 | 46.05 | 47.02 | 47.02 | 100,200 |
Jul 24, 2024 | 48.48 | 48.55 | 47.04 | 47.04 | 47.04 | 166,400 |
Jul 23, 2024 | 49.85 | 50.38 | 49.83 | 50.04 | 50.04 | 49,100 |
Jul 22, 2024 | 49.44 | 50.06 | 49.33 | 49.66 | 49.66 | 108,100 |
Jul 19, 2024 | 49.35 | 49.75 | 48.62 | 48.62 | 48.62 | 99,400 |
Jul 18, 2024 | 50.13 | 50.14 | 48.99 | 49.21 | 49.21 | 138,000 |
Jul 17, 2024 | 50.20 | 50.29 | 49.38 | 49.64 | 49.64 | 216,600 |
Jul 16, 2024 | 51.69 | 51.77 | 50.72 | 51.07 | 51.07 | 131,100 |
Jul 15, 2024 | 51.48 | 52.14 | 51.08 | 51.30 | 51.30 | 98,000 |
Jul 12, 2024 | 50.69 | 51.62 | 50.55 | 51.18 | 51.18 | 204,000 |
Jul 11, 2024 | 53.04 | 53.08 | 50.84 | 51.16 | 51.16 | 302,800 |
Jul 10, 2024 | 52.79 | 53.14 | 52.38 | 53.14 | 53.14 | 203,900 |
Jul 9, 2024 | 52.62 | 52.86 | 52.40 | 52.72 | 52.72 | 91,500 |
Jul 8, 2024 | 52.52 | 52.72 | 52.15 | 52.31 | 52.31 | 327,300 |
Jul 5, 2024 | 51.96 | 52.63 | 51.88 | 52.63 | 52.63 | 171,900 |
Jul 3, 2024 | 51.00 | 51.89 | 50.85 | 51.89 | 51.89 | 88,600 |
Jul 2, 2024 | 50.06 | 50.91 | 50.06 | 50.83 | 50.83 | 193,800 |
Jul 1, 2024 | 49.31 | 50.12 | 48.92 | 50.12 | 50.12 | 124,700 |
Jun 28, 2024 | 49.50 | 49.98 | 48.92 | 49.13 | 49.13 | 130,200 |
Jun 27, 2024 | 49.07 | 49.49 | 49.05 | 49.48 | 49.48 | 122,700 |
Jun 26, 2024 | 48.19 | 49.08 | 48.19 | 49.04 | 49.04 | 169,100 |
Jun 25, 2024 | 47.71 | 48.34 | 47.60 | 48.34 | 48.34 | 57,300 |
Jun 24, 2024 | 48.27 | 48.34 | 47.47 | 47.66 | 47.66 | 111,600 |
Jun 21, 2024 | 48.46 | 48.60 | 48.17 | 48.25 | 48.25 | 74,600 |
Jun 20, 2024 | 49.25 | 49.40 | 48.24 | 48.54 | 48.54 | 135,300 |
Jun 18, 2024 | 49.35 | 49.35 | 48.90 | 49.23 | 49.23 | 101,900 |
Jun 17, 2024 | 48.62 | 49.63 | 48.47 | 49.48 | 49.48 | 275,800 |
Jun 14, 2024 | 48.18 | 48.52 | 48.03 | 48.44 | 48.44 | 121,000 |
Jun 13, 2024 | 48.45 | 48.60 | 47.94 | 48.22 | 48.22 | 72,700 |
Jun 12, 2024 | 47.02 | 47.75 | 46.98 | 47.52 | 47.52 | 113,100 |
Jun 11, 2024 | 46.07 | 46.58 | 45.95 | 46.57 | 46.57 | 38,500 |
Jun 10, 2024 | 46.00 | 46.17 | 45.81 | 46.08 | 46.08 | 46,000 |
Jun 7, 2024 | 46.07 | 46.28 | 45.94 | 45.99 | 45.99 | 64,900 |
Jun 6, 2024 | 46.24 | 46.35 | 45.90 | 46.28 | 46.28 | 55,800 |
Jun 5, 2024 | 45.53 | 46.25 | 45.29 | 46.25 | 46.25 | 100,600 |
Jun 4, 2024 | 44.99 | 45.24 | 44.81 | 45.24 | 45.24 | 42,100 |
Jun 3, 2024 | 45.00 | 45.26 | 44.51 | 45.02 | 45.02 | 44,400 |
May 31, 2024 | 45.13 | 45.14 | 43.90 | 44.66 | 44.66 | 46,700 |
May 30, 2024 | 45.78 | 45.78 | 44.88 | 45.04 | 45.04 | 203,900 |
May 29, 2024 | 45.64 | 46.15 | 45.64 | 45.93 | 45.93 | 128,200 |
May 28, 2024 | 45.91 | 46.05 | 45.67 | 46.01 | 46.01 | 38,300 |
May 24, 2024 | 45.26 | 45.88 | 45.23 | 45.79 | 45.79 | 57,900 |
May 23, 2024 | 46.07 | 46.15 | 44.84 | 45.11 | 45.11 | 79,100 |
May 22, 2024 | 45.59 | 45.71 | 45.10 | 45.41 | 45.41 | 106,100 |
May 21, 2024 | 45.21 | 45.83 | 45.10 | 45.83 | 45.83 | 176,200 |
May 20, 2024 | 44.97 | 45.42 | 44.97 | 45.18 | 45.18 | 95,700 |
May 17, 2024 | 45.00 | 45.12 | 44.73 | 44.95 | 44.95 | 64,700 |
May 16, 2024 | 45.20 | 45.36 | 44.99 | 44.99 | 44.99 | 769,700 |
May 15, 2024 | 44.87 | 45.29 | 44.39 | 45.29 | 45.29 | 160,300 |
May 14, 2024 | 44.07 | 44.64 | 44.03 | 44.56 | 44.56 | 125,700 |
May 13, 2024 | 44.01 | 44.11 | 43.80 | 44.11 | 44.11 | 26,200 |
May 10, 2024 | 44.08 | 44.19 | 43.64 | 43.97 | 43.97 | 65,700 |
May 9, 2024 | 44.04 | 44.04 | 43.69 | 43.72 | 43.72 | 87,600 |
May 8, 2024 | 43.56 | 44.18 | 43.56 | 43.86 | 43.86 | 77,400 |
May 7, 2024 | 44.18 | 44.19 | 43.84 | 44.18 | 44.18 | 120,300 |
May 6, 2024 | 43.65 | 44.37 | 43.52 | 44.37 | 44.37 | 115,500 |
May 3, 2024 | 43.23 | 43.50 | 43.02 | 43.42 | 43.42 | 172,300 |
May 2, 2024 | 42.36 | 42.64 | 41.84 | 42.64 | 42.64 | 110,300 |
May 1, 2024 | 42.13 | 42.86 | 41.75 | 41.83 | 41.83 | 113,600 |
Apr 30, 2024 | 42.82 | 43.13 | 42.10 | 42.10 | 42.10 | 88,700 |
Related Tickers
CWS AdvisorShares Focused Equity ETF
64.92
+1.78%
PPH VanEck Pharmaceutical ETF
88.79
+1.53%
JSMD Janus Henderson Small/Mid Cap Growth Alpha ETF
69.70
+1.47%
FLTW Franklin FTSE Taiwan ETF
42.90
+1.47%
CIBR First Trust NASDAQ Cybersecurity ETF
66.49
+1.46%
EWT iShares MSCI Taiwan ETF
47.15
+1.46%
KBWP Invesco KBW Property & Casualty Insurance ETF
120.28
+1.45%
PTF Invesco Dorsey Wright Technology Momentum ETF
58.95
+1.39%
FDM First Trust Dow Jones Select MicroCap Index Fund
61.67
+1.31%
IAK iShares U.S. Insurance ETF
132.39
+1.24%
QLD ProShares Ultra QQQ
88.60
+1.23%
IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF
140.42
+1.19%
PSL Invesco Dorsey Wright Consumer Staples Momentum ETF
109.03
+1.18%
PSCC Invesco S&P SmallCap Consumer Staples ETF
34.67
+1.14%
CSA VictoryShares US Small Cap Volatility Wtd ETF
66.16
+1.13%
XLF The Financial Select Sector SPDR Fund
48.67
+1.04%
EMQQ EMQQ The Emerging Markets Internet ETF
38.20
+1.03%
PHO Invesco Water Resources ETF
64.93
+1.01%
FNCL Fidelity MSCI Financials Index ETF
67.95
+1.00%
VFH Vanguard Financials Index Fund ETF Shares
116.75
+0.99%
IVOG Vanguard S&P Mid-Cap 400 Growth Index Fund ETF Shares
103.17
+0.98%
EVX VanEck Environmental Services ETF
35.38
+0.94%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
57.51
+0.93%
DBEU Xtrackers MSCI Europe Hedged Equity ETF
43.65
+0.92%
IDX VanEck Indonesia Index ETF
13.29
+0.91%
MFLX First Trust Flexible Municipal High Income ETF
16.61
+0.90%
VDC Vanguard Consumer Staples Index Fund ETF Shares
219.53
+0.90%
AGNG Global X Aging Population ETF
31.13
+0.89%
XAR SPDR S&P Aerospace & Defense ETF
171.84
+0.89%
IYG iShares U.S. Financial Services ETF
77.63
+0.88%
FSTA Fidelity MSCI Consumer Staples Index ETF
51.29
+0.87%
IYF iShares U.S. Financials ETF
110.57
+0.86%
DIVO Amplify CWP Enhanced Dividend Income ETF
39.88
+0.86%
NULG Nuveen ESG Large-Cap Growth ETF
80.44
+0.85%
DVLU First Trust Dorsey Wright Momentum & Value ETF
27.43
+0.85%
KCE SPDR S&P Capital Markets ETF
124.24
+0.84%
XLB The Materials Select Sector SPDR Fund
83.46
+0.83%
FSCS First Trust SMID Capital Strength ETF
34.07
+0.82%
BLOK Amplify Transformational Data Sharing ETF
40.50
+0.82%
FIW First Trust Water ETF
100.70
+0.82%
ABFL Abacus FCF Leaders ETF
64.94
+0.81%
FMAT Fidelity MSCI Materials Index ETF
47.35
+0.81%
VAW Vanguard Materials Index Fund ETF Shares
184.94
+0.80%
SMLV SPDR SSGA US Small Cap Low Volatility Index ETF
119.47
+0.80%
XMHQ Invesco S&P MidCap Quality ETF
92.52
+0.80%
DXJ WisdomTree Japan Hedged Equity Fund
109.00
+0.79%
QGRO American Century U.S. Quality Growth ETF
96.91
+0.78%
ILCG iShares Morningstar Growth ETF
82.72
+0.78%
PSC Principal U.S. Small-Cap ETF
47.97
+0.78%
HSCZ iShares Currency Hedged MSCI EAFE Small-Cap ETF
32.44
+0.78%
XLU The Utilities Select Sector SPDR Fund
79.30
+0.78%
IETC iShares U.S. Tech Independence Focused ETF
78.50
+0.77%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
341.41
+0.77%
FUTY Fidelity MSCI Utilities Index ETF
51.24
+0.77%
VUSE Vident U.S. Equity Strategy ETF
57.21
+0.77%
JPSE JPMorgan Diversified Return U.S. Small Cap Equity ETF
42.18
+0.76%
PSCI Invesco S&P SmallCap Industrials ETF
117.26
+0.76%
XMMO Invesco S&P MidCap Momentum ETF
115.65
+0.76%
MTUM iShares MSCI USA Momentum Factor ETF
209.31
+0.75%
USMF WisdomTree U.S. Multifactor Fund
48.70
+0.75%
PKW Invesco BuyBack Achievers ETF
110.28
+0.74%
IDOG ALPS International Sector Dividend Dogs ETF
32.83
+0.74%
EWX SPDR S&P Emerging Markets Small Cap ETF
56.33
+0.73%
SPHQ Invesco S&P 500 Quality ETF
65.82
+0.73%
CGW Invesco S&P Global Water Index ETF
58.36
+0.73%
FDL First Trust Morningstar Dividend Leaders Index Fund
41.16
+0.73%
MGK Vanguard Mega Cap Growth Index Fund
315.79
+0.73%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
85.29
+0.73%
VUG Vanguard Growth Index Fund ETF Shares
378.75
+0.73%
DIA SPDR Dow Jones Industrial Average ETF Trust
405.21
+0.73%
TMFC Motley Fool 100 Index ETF
56.59
+0.73%
FNY First Trust Mid Cap Growth AlphaDEX Fund
74.62
+0.73%
XLC The Communication Services Select Sector SPDR ETF Fund
95.41
+0.73%
IWY iShares Russell Top 200 Growth ETF
214.15
+0.72%
XSVM Invesco S&P SmallCap Value with Momentum ETF
48.72
+0.72%
SPMO Invesco S&P 500 Momentum ETF
94.79
+0.72%
XHS SPDR S&P Health Care Services ETF
96.24
+0.72%
FCEF First Trust Income Opportunity ETF
21.14
+0.71%
MDYG SPDR S&P 400 Mid Cap Growth ETF
79.24
+0.71%
IFRA iShares U.S. Infrastructure ETF
45.41
+0.71%
ULVM VictoryShares US Value Momentum ETF
78.13
+0.71%
XLY The Consumer Discretionary Select Sector SPDR Fund
199.07
+0.71%
TLH iShares 10-20 Year Treasury Bond ETF
103.12
+0.70%
EUSC WisdomTree Europe Hedged SmallCap Equity Fund
43.18
+0.70%
PKB Invesco Building & Construction ETF
69.51
+0.70%
VPU Vanguard Utilities Index Fund ETF Shares
171.75
+0.69%
AUSF Global X Adaptive U.S. Factor ETF
42.41
+0.69%
PIZ Invesco Dorsey Wright Developed Markets Momentum ETF
41.40
+0.69%
HFXI NYLI FTSE International Equity Currency Neutral ETF
27.96
+0.68%
IXJ iShares Global Healthcare ETF
88.45
+0.68%
PRN Invesco Dorsey Wright Industrials Momentum ETF
136.38
+0.68%
WBIY WBI Power Factor High Dividend ETF
28.02
+0.68%
IVW iShares S&P 500 Growth ETF
94.68
+0.68%
IYM iShares U.S. Basic Materials ETF
130.99
+0.68%
RSPU Invesco S&P 500 Equal Weight Utilities ETF
70.03
+0.68%
SPYG SPDR Portfolio S&P 500 Growth ETF
81.99
+0.68%
SCHG Schwab U.S. Large-Cap Growth ETF
25.41
+0.67%
IMCG iShares Morningstar Mid-Cap Growth ETF
71.86
+0.67%
FAD First Trust Multi Cap Growth AlphaDEX Fund
130.07
+0.67%
VOT Vanguard Mid-Cap Growth Index Fund ETF Shares
248.59
+0.67%